Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 31.86 | 32.00 | 31.78 | 31.90 | 47,942 | +0.09(+0.28%) |
Sep 26, 2024 | 31.65 | 31.95 | 31.65 | 31.81 | 77,259 | +0.25(+0.79%) |
Sep 25, 2024 | 31.21 | 31.58 | 31.21 | 31.56 | 36,197 | +0.25(+0.80%) |
Sep 24, 2024 | 31.16 | 31.37 | 31.11 | 31.31 | 13,570 | -0.05(-0.16%) |
Sep 23, 2024 | 31.37 | 31.65 | 31.27 | 31.36 | 25,488 | -0.13(-0.41%) |
Sep 20, 2024 | 31.40 | 31.58 | 31.40 | 31.49 | 44,975 | +0.18(+0.57%) |
Sep 19, 2024 | 31.23 | 31.45 | 31.03 | 31.31 | 46,151 | -0.04(-0.13%) |
Sep 18, 2024 | 31.47 | 31.59 | 31.27 | 31.35 | 32,301 | -0.13(-0.41%) |
Sep 17, 2024 | 31.36 | 31.85 | 31.33 | 31.48 | 71,111 | +0.24(+0.77%) |
Sep 16, 2024 | 31.44 | 31.65 | 31.24 | 31.24 | 28,025 | -0.49(-1.54%) |
Sep 13, 2024 | 31.31 | 31.73 | 31.31 | 31.73 | 72,671 | +0.23(+0.73%) |
Sep 12, 2024 | 31.41 | 31.56 | 31.37 | 31.50 | 50,620 | -0.21(-0.66%) |
Sep 11, 2024 | 31.54 | 31.77 | 31.53 | 31.71 | 43,681 | +0.25(+0.79%) |
Sep 10, 2024 | 31.66 | 31.74 | 31.41 | 31.46 | 38,933 | -0.52(-1.63%) |
Sep 09, 2024 | 32.00 | 32.09 | 31.87 | 31.98 | 66,529 | +0.05(+0.16%) |
Sep 06, 2024 | 32.13 | 32.13 | 31.90 | 31.93 | 33,159 | -0.05(-0.16%) |
Sep 05, 2024 | 32.18 | 32.18 | 31.84 | 31.98 | 42,200 | -0.15(-0.47%) |
Sep 04, 2024 | 32.31 | 32.40 | 32.11 | 32.13 | 21,077 | -0.44(-1.35%) |
Sep 03, 2024 | 32.62 | 32.75 | 32.52 | 32.57 | 69,649 | -0.56(-1.69%) |
Aug 30, 2024 | 33.08 | 33.29 | 33.07 | 33.13 | 26,038 | -0.10(-0.30%) |
Aug 29, 2024 | 33.29 | 33.55 | 33.06 | 33.23 | 95,699 | +0.02(+0.06%) |
Aug 28, 2024 | 33.56 | 33.56 | 33.15 | 33.21 | 33,966 | -0.46(-1.37%) |
Aug 27, 2024 | 33.16 | 33.71 | 33.16 | 33.67 | 62,131 | +0.70(+2.12%) |
Aug 26, 2024 | 32.82 | 33.11 | 32.82 | 32.97 | 29,932 | -0.30(-0.90%) |
Aug 23, 2024 | 32.88 | 33.28 | 32.88 | 33.27 | 30,928 | +0.18(+0.54%) |
Aug 22, 2024 | 32.82 | 33.28 | 32.79 | 33.09 | 38,475 | -0.10(-0.30%) |
Aug 21, 2024 | 33.47 | 33.68 | 33.10 | 33.19 | 74,076 | -0.51(-1.51%) |
Aug 20, 2024 | 33.71 | 33.80 | 33.50 | 33.70 | 78,928 | +0.08(+0.24%) |
Aug 19, 2024 | 33.50 | 33.64 | 33.50 | 33.62 | 33,229 | +0.35(+1.05%) |
Aug 16, 2024 | 33.15 | 33.29 | 33.10 | 33.27 | 24,669 | +0.09(+0.27%) |
Aug 15, 2024 | 33.13 | 33.26 | 32.98 | 33.18 | 15,909 | +0.05(+0.15%) |
Aug 14, 2024 | 33.07 | 33.29 | 32.94 | 33.13 | 56,855 | +0.10(+0.30%) |
Aug 13, 2024 | 32.98 | 33.13 | 32.76 | 33.03 | 47,398 | -0.21(-0.63%) |
Aug 12, 2024 | 33.36 | 33.53 | 33.09 | 33.24 | 47,051 | +0.70(+2.15%) |
Aug 09, 2024 | 32.66 | 32.67 | 32.45 | 32.54 | 77,048 | -0.31(-0.94%) |
Aug 08, 2024 | 32.95 | 33.02 | 32.63 | 32.85 | 51,954 | -0.01(-0.03%) |
Aug 07, 2024 | 32.62 | 33.00 | 32.62 | 32.86 | 30,145 | +0.21(+0.64%) |
Aug 06, 2024 | 32.31 | 32.70 | 32.31 | 32.65 | 50,081 | +0.41(+1.27%) |
Aug 05, 2024 | 31.85 | 32.27 | 31.71 | 32.24 | 70,312 | -0.47(-1.44%) |
Aug 02, 2024 | 32.79 | 33.07 | 32.69 | 32.71 | 125,659 | -0.26(-0.79%) |
Aug 01, 2024 | 32.52 | 32.97 | 32.52 | 32.97 | 62,364 | +0.86(+2.68%) |
Jul 31, 2024 | 31.65 | 32.15 | 31.61 | 32.11 | 115,004 | +0.52(+1.65%) |
Jul 30, 2024 | 31.70 | 31.76 | 31.43 | 31.59 | 62,434 | -0.30(-0.94%) |
Jul 29, 2024 | 31.79 | 31.96 | 31.69 | 31.89 | 123,170 | +0.11(+0.35%) |
Jul 26, 2024 | 31.72 | 31.98 | 31.72 | 31.78 | 74,415 | +0.14(+0.44%) |
Jul 25, 2024 | 31.73 | 31.90 | 31.51 | 31.64 | 63,488 | -0.50(-1.56%) |
Jul 24, 2024 | 31.65 | 32.29 | 31.65 | 32.14 | 85,827 | +0.86(+2.75%) |
Jul 23, 2024 | 31.12 | 31.38 | 31.12 | 31.28 | 51,528 | +0.22(+0.71%) |
Jul 22, 2024 | 31.18 | 31.25 | 30.93 | 31.06 | 42,305 | -0.35(-1.11%) |
Jul 19, 2024 | 31.41 | 31.64 | 31.12 | 31.41 | 40,828 | -0.05(-0.16%) |
Jul 18, 2024 | 31.61 | 31.75 | 31.43 | 31.46 | 52,527 | -0.12(-0.38%) |
Jul 17, 2024 | 31.59 | 31.66 | 31.31 | 31.58 | 85,139 | -0.29(-0.91%) |
Jul 16, 2024 | 31.64 | 31.99 | 31.64 | 31.87 | 65,424 | -0.07(-0.22%) |
Jul 15, 2024 | 31.99 | 32.08 | 31.92 | 31.94 | 58,851 | -0.66(-2.02%) |
Jul 12, 2024 | 32.10 | 32.73 | 32.10 | 32.60 | 45,629 | +0.28(+0.87%) |
Jul 11, 2024 | 32.31 | 32.49 | 32.31 | 32.32 | 80,741 | +0.07(+0.22%) |
Jul 10, 2024 | 32.22 | 32.42 | 32.09 | 32.25 | 55,161 | -0.52(-1.59%) |
Jul 09, 2024 | 32.75 | 33.00 | 32.70 | 32.77 | 167,007 | -0.29(-0.88%) |
Jul 08, 2024 | 33.12 | 33.12 | 32.91 | 33.06 | 30,169 | -0.39(-1.17%) |
Jul 05, 2024 | 33.38 | 33.45 | 33.29 | 33.45 | 33,481 | -0.17(-0.51%) |
Jul 03, 2024 | 33.57 | 33.62 | 33.50 | 33.62 | 14,880 | +0.10(+0.30%) |
Jul 02, 2024 | 33.02 | 33.69 | 33.02 | 33.52 | 55,026 | +0.72(+2.20%) |